A-One Seimitsu Inc. (TYO:6156)
Japan
· Delayed Price · Currency is JPY 2,025.00
+26.00 (1.30%)
Apr 28, 2026, 3:30 PM JST
A-One Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,999.00 | 2,025.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1.30% | 22,800 |
| Apr 27, 2026 | 1,990.00 | 2,007.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.45% | 12,100 |
| Apr 24, 2026 | 1,998.00 | 2,004.00 | 1,987.00 | 1,990.00 | 1,990.00 | 0.86% | 6,700 |
| Apr 23, 2026 | 1,997.00 | 1,997.00 | 1,971.00 | 1,973.00 | 1,973.00 | -1.10% | 9,100 |
| Apr 22, 2026 | 1,981.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | 0.71% | 6,200 |
| Apr 21, 2026 | 1,980.00 | 1,996.00 | 1,980.00 | 1,981.00 | 1,981.00 | 0.05% | 6,900 |
| Apr 20, 2026 | 1,996.00 | 1,996.00 | 1,977.00 | 1,980.00 | 1,980.00 | 0.15% | 12,000 |
| Apr 17, 2026 | 1,960.00 | 1,982.00 | 1,960.00 | 1,977.00 | 1,977.00 | 0.61% | 16,900 |
| Apr 16, 2026 | 1,968.00 | 1,970.00 | 1,956.00 | 1,965.00 | 1,965.00 | -0.10% | 8,700 |
| Apr 15, 2026 | 1,953.00 | 1,967.00 | 1,941.00 | 1,967.00 | 1,967.00 | 0.77% | 8,100 |
| Apr 14, 2026 | 1,992.00 | 1,993.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.71% | 15,200 |
| Apr 13, 2026 | 1,996.00 | 2,000.00 | 1,962.00 | 1,986.00 | 1,986.00 | -0.50% | 24,000 |
| Apr 10, 2026 | 1,999.00 | 2,005.00 | 1,988.00 | 1,996.00 | 1,996.00 | 0.55% | 17,000 |
| Apr 9, 2026 | 1,983.00 | 1,995.00 | 1,977.00 | 1,985.00 | 1,985.00 | 0.20% | 18,500 |
| Apr 8, 2026 | 1,988.00 | 1,993.00 | 1,970.00 | 1,981.00 | 1,981.00 | 0.66% | 17,600 |
| Apr 7, 2026 | 1,981.00 | 1,988.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.51% | 6,700 |
| Apr 6, 2026 | 1,979.00 | 1,982.00 | 1,963.00 | 1,978.00 | 1,978.00 | -0.05% | 13,700 |
| Apr 3, 2026 | 1,999.00 | 1,999.00 | 1,969.00 | 1,979.00 | 1,979.00 | -0.60% | 12,900 |
| Apr 2, 2026 | 1,986.00 | 2,016.00 | 1,963.00 | 1,991.00 | 1,991.00 | 1.48% | 29,200 |
| Apr 1, 2026 | 1,967.00 | 1,967.00 | 1,949.00 | 1,962.00 | 1,962.00 | 1.03% | 6,700 |
| Mar 31, 2026 | 1,935.00 | 1,950.00 | 1,925.00 | 1,942.00 | 1,942.00 | 0.36% | 12,200 |
| Mar 30, 2026 | 1,942.00 | 1,947.00 | 1,920.00 | 1,935.00 | 1,935.00 | -1.48% | 15,600 |
| Mar 27, 2026 | 1,925.00 | 1,988.00 | 1,925.00 | 1,964.00 | 1,964.00 | 1.39% | 10,800 |
| Mar 26, 2026 | 1,961.00 | 1,966.00 | 1,932.00 | 1,937.00 | 1,937.00 | -1.07% | 25,100 |
| Mar 25, 2026 | 1,948.00 | 1,960.00 | 1,943.00 | 1,958.00 | 1,958.00 | 1.50% | 7,200 |
| Mar 24, 2026 | 1,931.00 | 1,946.00 | 1,915.00 | 1,929.00 | 1,929.00 | 1.74% | 18,700 |
| Mar 23, 2026 | 1,913.00 | 1,914.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.73% | 22,200 |
| Mar 19, 2026 | 1,940.00 | 1,948.00 | 1,903.00 | 1,910.00 | 1,910.00 | -2.85% | 25,900 |
| Mar 18, 2026 | 1,930.00 | 1,966.00 | 1,930.00 | 1,966.00 | 1,966.00 | 1.87% | 20,700 |
| Mar 17, 2026 | 1,928.00 | 1,941.00 | 1,912.00 | 1,930.00 | 1,930.00 | 1.15% | 15,100 |
| Mar 16, 2026 | 1,945.00 | 1,952.00 | 1,908.00 | 1,908.00 | 1,908.00 | -2.50% | 26,400 |
| Mar 13, 2026 | 1,962.00 | 1,976.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.91% | 15,500 |
| Mar 12, 2026 | 1,999.00 | 2,015.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.20% | 25,800 |
| Mar 11, 2026 | 1,992.00 | 2,006.00 | 1,981.00 | 1,999.00 | 1,999.00 | 1.06% | 20,300 |
| Mar 10, 2026 | 1,972.00 | 1,986.00 | 1,964.00 | 1,978.00 | 1,978.00 | 0.92% | 9,000 |
| Mar 9, 2026 | 1,950.00 | 1,960.00 | 1,928.00 | 1,960.00 | 1,960.00 | -1.51% | 25,200 |
| Mar 6, 2026 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.05% | 8,500 |
| Mar 5, 2026 | 1,978.00 | 2,003.00 | 1,968.00 | 1,989.00 | 1,989.00 | 3.00% | 22,900 |
| Mar 4, 2026 | 1,953.00 | 1,965.00 | 1,904.00 | 1,931.00 | 1,931.00 | -2.38% | 38,400 |
| Mar 3, 2026 | 2,014.00 | 2,016.00 | 1,978.00 | 1,978.00 | 1,978.00 | -1.74% | 22,600 |
| Mar 2, 2026 | 1,994.00 | 2,014.00 | 1,981.00 | 2,013.00 | 2,013.00 | 0.10% | 28,000 |
| Feb 27, 2026 | 2,000.00 | 2,011.00 | 1,997.00 | 2,011.00 | 2,011.00 | 0.55% | 17,600 |
| Feb 26, 2026 | 1,978.00 | 2,000.00 | 1,973.00 | 2,000.00 | 2,000.00 | 1.11% | 16,700 |
| Feb 25, 2026 | 1,978.00 | 1,980.00 | 1,967.00 | 1,978.00 | 1,978.00 | 0.30% | 11,800 |
| Feb 24, 2026 | 1,950.00 | 1,975.00 | 1,950.00 | 1,972.00 | 1,972.00 | 0.72% | 18,200 |
| Feb 20, 2026 | 1,963.00 | 1,965.00 | 1,950.00 | 1,958.00 | 1,958.00 | -0.20% | 13,400 |
| Feb 19, 2026 | 1,970.00 | 1,978.00 | 1,950.00 | 1,962.00 | 1,962.00 | -0.41% | 24,300 |
| Feb 18, 2026 | 1,974.00 | 1,974.00 | 1,968.00 | 1,970.00 | 1,970.00 | 0.25% | 11,900 |
| Feb 17, 2026 | 1,954.00 | 1,972.00 | 1,954.00 | 1,965.00 | 1,965.00 | 0.61% | 21,100 |
| Feb 16, 2026 | 1,951.00 | 1,953.00 | 1,943.00 | 1,953.00 | 1,953.00 | 0.26% | 28,100 |
| Feb 13, 2026 | 1,928.00 | 1,953.00 | 1,923.00 | 1,948.00 | 1,948.00 | 1.19% | 37,700 |
| Feb 12, 2026 | 1,922.00 | 1,930.00 | 1,919.00 | 1,925.00 | 1,925.00 | 0.31% | 24,400 |
| Feb 10, 2026 | 1,916.00 | 1,926.00 | 1,877.00 | 1,919.00 | 1,919.00 | -0.21% | 24,800 |
| Feb 9, 2026 | 1,920.00 | 1,923.00 | 1,914.00 | 1,923.00 | 1,923.00 | 0.47% | 9,300 |
| Feb 6, 2026 | 1,907.00 | 1,919.00 | 1,907.00 | 1,914.00 | 1,914.00 | 0.37% | 7,900 |
| Feb 5, 2026 | 1,914.00 | 1,916.00 | 1,906.00 | 1,907.00 | 1,907.00 | 0.16% | 8,600 |
| Feb 4, 2026 | 1,903.00 | 1,915.00 | 1,901.00 | 1,904.00 | 1,904.00 | 0.05% | 10,000 |
| Feb 3, 2026 | 1,905.00 | 1,908.00 | 1,902.00 | 1,903.00 | 1,903.00 | -0.05% | 4,600 |
| Feb 2, 2026 | 1,900.00 | 1,915.00 | 1,896.00 | 1,904.00 | 1,904.00 | -0.05% | 15,700 |
| Jan 30, 2026 | 1,891.00 | 1,905.00 | 1,890.00 | 1,905.00 | 1,905.00 | 1.11% | 8,100 |
| Jan 29, 2026 | 1,898.00 | 1,898.00 | 1,880.00 | 1,884.00 | 1,884.00 | -0.32% | 5,700 |
| Jan 28, 2026 | 1,900.00 | 1,900.00 | 1,882.00 | 1,890.00 | 1,890.00 | -0.63% | 8,700 |
| Jan 27, 2026 | 1,901.00 | 1,911.00 | 1,898.00 | 1,902.00 | 1,902.00 | 0.21% | 4,000 |
| Jan 26, 2026 | 1,911.00 | 1,911.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.68% | 10,500 |
| Jan 23, 2026 | 1,910.00 | 1,915.00 | 1,905.00 | 1,911.00 | 1,911.00 | -0.21% | 8,400 |
| Jan 22, 2026 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 6,800 |
| Jan 21, 2026 | 1,901.00 | 1,929.00 | 1,901.00 | 1,915.00 | 1,915.00 | 0.37% | 15,100 |
| Jan 20, 2026 | 1,927.00 | 1,930.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.68% | 12,700 |
| Jan 19, 2026 | 1,918.00 | 1,935.00 | 1,911.00 | 1,921.00 | 1,921.00 | 0.47% | 24,200 |
| Jan 16, 2026 | 1,909.00 | 1,913.00 | 1,904.00 | 1,912.00 | 1,912.00 | 0.79% | 10,900 |
| Jan 15, 2026 | 1,900.00 | 1,905.00 | 1,892.00 | 1,897.00 | 1,897.00 | -0.32% | 13,000 |
| Jan 14, 2026 | 1,877.00 | 1,905.00 | 1,875.00 | 1,903.00 | 1,903.00 | 2.31% | 29,500 |
| Jan 13, 2026 | 1,870.00 | 1,881.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.05% | 17,700 |
| Jan 9, 2026 | 1,899.00 | 1,899.00 | 1,850.00 | 1,861.00 | 1,861.00 | -0.75% | 31,100 |
| Jan 8, 2026 | 1,861.00 | 1,905.00 | 1,860.00 | 1,875.00 | 1,875.00 | 0.81% | 31,600 |
| Jan 7, 2026 | 1,870.00 | 1,870.00 | 1,846.00 | 1,860.00 | 1,860.00 | -0.64% | 15,600 |
| Jan 6, 2026 | 1,809.00 | 1,880.00 | 1,809.00 | 1,872.00 | 1,872.00 | 3.48% | 46,500 |
| Jan 5, 2026 | 1,795.00 | 1,818.00 | 1,790.00 | 1,809.00 | 1,809.00 | 1.17% | 16,200 |
| Dec 30, 2025 | 1,789.00 | 1,795.00 | 1,787.00 | 1,788.00 | 1,788.00 | -0.06% | 4,300 |
| Dec 29, 2025 | 1,781.00 | 1,800.00 | 1,780.00 | 1,789.00 | 1,789.00 | 0.45% | 17,700 |
| Dec 26, 2025 | 1,770.00 | 1,794.00 | 1,770.00 | 1,781.00 | 1,781.00 | 0.34% | 15,800 |
| Dec 25, 2025 | 1,773.00 | 1,775.00 | 1,768.00 | 1,775.00 | 1,775.00 | 0.11% | 12,100 |
| Dec 24, 2025 | 1,773.00 | 1,774.00 | 1,770.00 | 1,773.00 | 1,773.00 | - | 10,100 |
| Dec 23, 2025 | 1,763.00 | 1,774.00 | 1,763.00 | 1,773.00 | 1,773.00 | 0.57% | 3,400 |
| Dec 22, 2025 | 1,770.00 | 1,772.00 | 1,756.00 | 1,763.00 | 1,763.00 | -0.23% | 8,700 |
| Dec 19, 2025 | 1,758.00 | 1,767.00 | 1,755.00 | 1,767.00 | 1,767.00 | 0.34% | 3,500 |
| Dec 18, 2025 | 1,756.00 | 1,766.00 | 1,756.00 | 1,761.00 | 1,761.00 | -0.28% | 8,200 |
| Dec 17, 2025 | 1,773.00 | 1,778.00 | 1,763.00 | 1,766.00 | 1,766.00 | - | 4,400 |
| Dec 16, 2025 | 1,768.00 | 1,780.00 | 1,755.00 | 1,766.00 | 1,766.00 | -0.11% | 11,600 |
| Dec 15, 2025 | 1,756.00 | 1,770.00 | 1,756.00 | 1,768.00 | 1,768.00 | -0.11% | 6,600 |
| Dec 12, 2025 | 1,759.00 | 1,770.00 | 1,759.00 | 1,770.00 | 1,770.00 | 0.74% | 3,300 |
| Dec 11, 2025 | 1,762.00 | 1,765.00 | 1,757.00 | 1,757.00 | 1,757.00 | -0.57% | 16,200 |
| Dec 10, 2025 | 1,767.00 | 1,771.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.17% | 4,200 |
| Dec 9, 2025 | 1,764.00 | 1,771.00 | 1,764.00 | 1,770.00 | 1,770.00 | -0.06% | 7,800 |
| Dec 8, 2025 | 1,768.00 | 1,771.00 | 1,767.00 | 1,771.00 | 1,771.00 | 0.17% | 4,600 |
| Dec 5, 2025 | 1,766.00 | 1,770.00 | 1,761.00 | 1,768.00 | 1,768.00 | -0.11% | 3,200 |
| Dec 4, 2025 | 1,766.00 | 1,771.00 | 1,766.00 | 1,770.00 | 1,770.00 | 0.23% | 2,000 |
| Dec 3, 2025 | 1,763.00 | 1,770.00 | 1,763.00 | 1,766.00 | 1,766.00 | 0.23% | 2,000 |
| Dec 2, 2025 | 1,766.00 | 1,769.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.28% | 3,600 |
| Dec 1, 2025 | 1,770.00 | 1,771.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.17% | 4,300 |